$115.61 0.00 (%) IHS Inc - NYSE

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
12/23/201184.1984.8384.0584.7970,372
12/22/201184.2684.9183.8584.4778,067
12/21/201184.8984.8983.1984.3179,580
12/20/201184.0785.6683.4485.05101,641
12/19/201183.7184.5582.7082.9567,054
12/16/201182.2283.6582.2283.60149,990
12/15/201182.7783.6081.9882.39155,332
12/14/201183.9183.9182.5082.5289,276
12/13/201185.7286.4583.7283.97133,021
12/12/201186.2986.2984.5285.43157,347
12/9/201185.4187.0385.4186.60518,015
12/8/201187.6288.3185.5985.70128,791
12/7/201187.6388.4787.0687.9094,769
12/6/201188.2788.9987.5287.69172,897
12/5/201189.4090.0088.0288.61144,614
12/2/201188.9889.7388.2689.16163,074
12/1/201187.9789.2087.3588.64159,219
11/30/201189.5089.6486.7688.38278,181
11/29/201186.4587.6085.0985.85228,147
11/28/201187.2587.3085.4785.87171,212
11/25/201183.0485.6082.8785.60192,431
11/23/201185.1985.3983.3783.49185,672
11/22/201186.9187.4885.8885.98194,201
11/21/201186.3787.9186.3687.17285,955
11/18/201187.1588.3087.1587.66284,226
11/17/201187.3688.1786.6587.38300,928
11/16/201186.7288.5686.6487.59233,686
11/15/201186.5388.1986.2187.80271,500
11/14/201185.5086.7485.2186.20276,745
11/11/201185.1886.2684.6886.14104,714
11/10/201184.3184.7083.8284.42150,181
11/9/201184.5985.0283.3983.87158,620
11/8/201184.2285.2183.7885.0446,331
11/7/201184.1984.7183.4984.08120,589
11/4/201184.5284.9984.1984.6093,991
11/3/201183.5685.4083.5685.38256,030
11/2/201181.7183.1381.4782.72144,654
11/1/201182.0082.6580.0580.58195,129
10/31/201183.0084.5882.9583.99203,588
10/28/201183.8784.4182.8284.01169,030
10/27/201182.4984.6982.2383.22154,475
10/26/201181.0981.4979.1880.84170,300
10/25/201181.0382.1180.8581.18238,448
10/24/201180.5381.5380.4181.26160,906
10/21/201180.0080.6579.4580.64119,388
10/20/201179.2479.3478.2179.23202,996
10/19/201179.1079.9978.9079.35209,843
10/18/201177.9479.4276.7979.12172,821
10/17/201179.1079.6278.1778.38149,367
10/14/201179.4079.4978.3979.29143,524
10/13/201177.4178.7777.1678.49197,481
10/12/201177.7078.1977.1777.72220,796
10/11/201176.7577.4576.6377.04105,486
10/10/201176.4877.2275.4277.10156,358
10/7/201174.4276.1273.7275.26195,560
10/6/201172.3174.5271.4574.08161,080
10/5/201171.5572.7370.3472.38239,922
10/4/201172.4773.2269.7071.60487,760
10/3/201173.8375.3672.4073.03304,137
9/30/201175.0475.7074.0374.81310,462
9/29/201176.5576.6873.6275.63332,457
9/28/201177.0678.0075.0975.25282,651
9/27/201176.2576.8575.4576.61171,041
9/26/201173.8274.5772.3474.55189,752
9/23/201172.4873.8771.5673.50174,632
9/22/201173.6374.1972.1772.98203,120
9/21/201180.8581.0075.0175.58415,412
9/20/201179.4281.7578.9479.89301,300
9/19/201178.6179.8678.5279.06101,851
9/16/201179.3280.7379.3279.99346,970
9/15/201178.3179.5878.1079.37199,706
9/14/201175.5177.5074.7276.81110,057
9/13/201175.3176.0174.6075.18199,662
9/12/201173.6175.0172.9774.96168,945
9/9/201175.9676.0073.8674.28147,782
9/8/201176.4977.6476.3476.60113,382
9/7/201175.8077.0375.3377.03170,811
9/6/201176.9976.9973.2674.58175,533
9/2/201175.8576.5074.7975.31100,947
9/1/201177.5678.2076.9877.17165,689
8/31/201177.7778.7277.1177.59308,152
8/30/201176.1777.8676.0477.5585,791
8/29/201175.6976.7875.4776.6575,355
8/26/201173.5574.7972.2474.65108,262
8/25/201175.0075.3573.2473.81209,139
8/24/201173.4374.6872.8974.54158,761
8/23/201171.1173.6270.6073.60197,915
8/22/201172.2372.7770.4670.74174,666
8/19/201168.9471.0368.8570.48313,045
8/18/201171.7671.8369.0769.73170,242
8/17/201174.0274.9273.5073.90172,568
8/16/201172.7374.0072.7373.79225,866
8/15/201173.3673.7972.0973.10189,606
8/12/201169.8872.9769.3772.61464,325
8/11/201168.8270.0968.1569.12641,400
8/10/201171.4472.0268.5168.62460,918
8/9/201170.1873.3969.4673.38716,054
8/8/201169.2570.6168.5569.15806,780
8/5/201169.7671.4867.8871.00703,702
8/4/201170.5270.5869.1869.18530,879
Trading Center